Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Generation Bio Co. - Common stock (NQ: GBIO )

0.5079 +0.0129 (+2.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 11, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 11, 2025 0.5100 0.5190 0.4721 0.5079 230,713 +0.01(+2.61%)
Mar 10, 2025 0.5241 0.5300 0.4838 0.4950 291,938 -0.04(-7.04%)
Mar 07, 2025 0.5110 0.5361 0.5100 0.5325 316,760 +0.01(+1.91%)
Mar 06, 2025 0.5117 0.5439 0.4951 0.5225 829,285 +0.00(+0.48%)
Mar 05, 2025 0.5200 0.5450 0.5150 0.5200 277,289 -0.01(-1.42%)
Mar 04, 2025 0.5196 0.5736 0.5100 0.5275 396,256 -0.01(-1.79%)
Mar 03, 2025 0.5768 0.6229 0.5328 0.5371 598,006 -0.04(-7.40%)
Feb 28, 2025 0.5374 0.6040 0.5301 0.5800 389,728 +0.04(+8.41%)
Feb 27, 2025 0.5600 0.5877 0.5350 0.5350 477,579 -0.03(-4.92%)
Feb 26, 2025 0.5900 0.6192 0.5610 0.5627 508,992 -0.03(-4.30%)
Feb 25, 2025 0.6200 0.6384 0.5850 0.5880 305,250 -0.02(-2.65%)
Feb 24, 2025 0.6124 0.6348 0.5950 0.6040 187,505 -0.01(-1.02%)
Feb 21, 2025 0.6300 0.6392 0.5854 0.6102 518,296 -0.00(-0.78%)
Feb 20, 2025 0.6900 0.7200 0.6118 0.6150 588,009 -0.04(-6.35%)
Feb 19, 2025 0.7000 0.7346 0.6533 0.6567 362,862 -0.04(-5.44%)
Feb 18, 2025 0.6900 0.7516 0.6582 0.6945 227,951 +0.01(+2.13%)
Feb 14, 2025 0.6963 0.7300 0.6608 0.6800 335,202 +0.00(+0.00%)
Feb 13, 2025 0.6100 0.7031 0.6100 0.6800 440,621 +0.06(+9.85%)
Feb 12, 2025 0.6366 0.6555 0.6028 0.6190 534,507 -0.01(-1.75%)
Feb 11, 2025 0.6800 0.6846 0.6220 0.6300 709,752 -0.07(-10.00%)
Feb 10, 2025 0.7560 0.7601 0.6900 0.7000 555,471 -0.06(-7.83%)
Feb 07, 2025 0.8200 0.8200 0.7500 0.7595 237,903 -0.05(-5.73%)
Feb 06, 2025 0.8300 0.8403 0.8001 0.8057 127,210 -0.03(-3.17%)
Feb 05, 2025 0.7800 0.8425 0.7800 0.8321 522,284 +0.05(+6.60%)
Feb 04, 2025 0.7640 0.8053 0.7463 0.7806 367,134 +0.02(+2.71%)
Feb 03, 2025 0.7600 0.8085 0.7205 0.7600 485,318 -0.02(-2.07%)
Jan 31, 2025 0.8128 0.8500 0.7724 0.7761 912,434 -0.04(-4.52%)
Jan 30, 2025 0.8596 0.8657 0.8032 0.8128 612,176 -0.05(-5.44%)
Jan 29, 2025 0.8802 0.9021 0.8500 0.8596 222,095 -0.03(-3.25%)
Jan 28, 2025 0.8900 0.9030 0.8510 0.8885 264,881 -0.00(-0.10%)
Jan 27, 2025 0.9100 0.9252 0.8749 0.8894 605,565 -0.05(-5.13%)
Jan 24, 2025 0.9650 0.9960 0.9260 0.9375 418,238 -0.03(-2.68%)
Jan 23, 2025 0.9450 0.9935 0.9450 0.9633 221,419 +0.01(+0.80%)
Jan 22, 2025 0.9880 1.020 0.9400 0.9557 378,206 -0.03(-3.45%)
Jan 21, 2025 0.9689 1.040 0.9600 0.9899 619,368 +0.04(+4.42%)
Jan 17, 2025 0.9570 1.015 0.9351 0.9480 937,682 +0.00(+0.18%)
Jan 16, 2025 0.8826 0.9525 0.8630 0.9463 695,362 +0.06(+6.57%)
Jan 15, 2025 0.9900 1.000 0.8756 0.8880 1,590,720 +0.01(+0.91%)
Jan 14, 2025 0.9445 1.007 0.8570 0.8800 1,285,148 -0.04(-4.35%)
Jan 13, 2025 0.9255 1.009 0.9055 0.9200 356,897 -0.01(-0.59%)
Jan 10, 2025 0.9100 0.9891 0.8501 0.9255 612,083 +0.02(+1.69%)
Jan 08, 2025 1.060 1.062 0.8976 0.9101 875,282 -0.13(-12.49%)
Jan 07, 2025 1.140 1.190 1.040 1.040 433,857 -0.10(-8.77%)
Jan 06, 2025 1.180 1.240 1.140 1.140 1,169,096 -0.01(-0.87%)
Jan 03, 2025 1.110 1.180 1.090 1.150 402,440 +0.04(+3.60%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.